Skip to main content

Curtiss-Wright Corp (NY: CW )

255.18 +1.61 (+0.63%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 119.92 123.98 119.67 123.94 820,250 +4.39(+3.67%)
Jun 27, 2019 118.33 119.88 117.77 119.56 508,773 +1.56(+1.32%)
Jun 26, 2019 116.99 119.17 116.34 118.00 282,367 +1.23(+1.05%)
Jun 25, 2019 116.56 117.80 116.31 116.77 191,274 +0.07(+0.06%)
Jun 24, 2019 116.80 117.44 116.50 116.70 186,692 +0.19(+0.17%)
Jun 21, 2019 117.42 117.42 116.14 116.51 409,561 -1.55(-1.31%)
Jun 20, 2019 117.77 118.21 116.84 118.06 229,049 +1.63(+1.40%)
Jun 19, 2019 116.62 116.62 115.53 116.43 146,862 +0.00(+0.00%)
Jun 18, 2019 114.40 116.85 114.40 116.43 194,717 +2.72(+2.39%)
Jun 17, 2019 114.70 114.70 113.40 113.71 283,526 -0.73(-0.64%)
Jun 14, 2019 114.27 114.83 113.91 114.44 422,881 -0.34(-0.30%)
Jun 13, 2019 113.19 114.85 112.15 114.78 207,547 +2.28(+2.02%)
Jun 12, 2019 112.55 112.98 111.94 112.50 297,530 +0.27(+0.24%)
Jun 11, 2019 116.13 116.30 111.29 112.23 351,488 -3.00(-2.60%)
Jun 10, 2019 115.78 116.64 114.60 115.23 169,376 +0.29(+0.25%)
Jun 07, 2019 115.04 115.97 114.69 114.94 200,090 +0.31(+0.27%)
Jun 06, 2019 113.95 115.21 113.73 114.63 228,491 +0.55(+0.48%)
Jun 05, 2019 114.38 114.81 113.12 114.08 221,949 -0.20(-0.18%)
Jun 04, 2019 110.80 114.29 110.64 114.29 336,333 +4.52(+4.12%)
Jun 03, 2019 108.41 111.11 108.00 109.77 322,125 +1.23(+1.13%)
May 31, 2019 109.04 109.25 108.20 108.54 239,841 -1.66(-1.50%)
May 30, 2019 110.54 111.39 109.59 110.20 225,794 -0.16(-0.14%)
May 29, 2019 110.39 111.36 109.83 110.35 214,621 -0.87(-0.78%)
May 28, 2019 112.21 112.76 111.13 111.22 286,086 -0.99(-0.88%)
May 24, 2019 113.33 113.58 111.12 112.21 251,345 -0.47(-0.42%)
May 23, 2019 112.56 113.18 110.96 112.68 446,476 -1.21(-1.06%)
May 22, 2019 113.65 114.62 113.31 113.89 417,423 -0.68(-0.59%)
May 21, 2019 113.42 114.61 112.46 114.57 401,635 +2.41(+2.15%)
May 20, 2019 112.15 112.84 111.36 112.15 277,366 -0.89(-0.78%)
May 17, 2019 113.46 114.37 112.40 113.04 378,507 -1.45(-1.27%)
May 16, 2019 111.96 115.34 111.82 114.49 434,791 +3.41(+3.07%)
May 15, 2019 108.89 111.36 108.89 111.08 232,925 +1.20(+1.09%)
May 14, 2019 107.12 110.52 106.97 109.89 463,046 +3.47(+3.26%)
May 13, 2019 109.69 109.92 106.08 106.42 322,413 -5.63(-5.02%)
May 10, 2019 110.73 112.11 109.25 112.05 357,759 +1.41(+1.28%)
May 09, 2019 111.10 111.10 106.97 110.64 353,200 +0.28(+0.26%)
May 08, 2019 109.97 111.02 109.85 110.35 267,003 +0.05(+0.04%)
May 07, 2019 111.46 111.80 109.56 110.30 188,550 -2.45(-2.18%)
May 06, 2019 110.84 113.12 110.46 112.76 301,402 -0.03(-0.03%)
May 03, 2019 112.22 113.89 112.22 112.79 210,772 +1.25(+1.12%)
May 02, 2019 111.13 111.56 109.79 111.54 235,279 +0.25(+0.23%)
May 01, 2019 111.30 112.69 111.06 111.29 153,657 +0.36(+0.33%)
Apr 30, 2019 112.11 112.35 110.67 110.93 177,679 -1.12(-1.00%)
Apr 29, 2019 111.64 112.94 111.53 112.05 161,461 +0.35(+0.31%)
Apr 26, 2019 110.48 111.98 110.04 111.70 235,527 +1.17(+1.06%)
Apr 25, 2019 110.62 111.05 109.04 110.53 205,944 -0.57(-0.52%)
Apr 24, 2019 112.21 112.74 110.80 111.10 153,071 -0.54(-0.48%)
Apr 23, 2019 109.99 112.47 109.41 111.64 283,546 +2.44(+2.24%)
Apr 22, 2019 109.08 109.57 108.64 109.19 208,450 -0.22(-0.20%)
Apr 18, 2019 107.85 109.48 107.69 109.42 208,821 +1.81(+1.68%)
Apr 17, 2019 110.10 110.44 107.55 107.61 171,019 -2.11(-1.92%)
Apr 16, 2019 109.40 109.91 108.93 109.72 182,143 +0.36(+0.33%)
Apr 15, 2019 109.10 109.53 108.21 109.36 162,908 +0.15(+0.13%)
Apr 12, 2019 109.72 110.37 108.90 109.21 349,131 +0.32(+0.29%)
Apr 11, 2019 107.41 109.17 106.92 108.89 583,026 +1.65(+1.53%)
Apr 10, 2019 108.02 108.02 106.64 107.25 308,385 -0.50(-0.46%)
Apr 09, 2019 109.53 110.09 107.66 107.74 277,590 -2.47(-2.24%)
Apr 08, 2019 109.04 110.47 108.52 110.22 330,502 +0.32(+0.29%)
Apr 05, 2019 110.01 110.67 109.14 109.89 398,023 +0.39(+0.36%)
Apr 04, 2019 107.65 110.92 107.29 109.51 806,416 +2.39(+2.23%)
Apr 03, 2019 109.67 109.84 106.91 107.12 741,107 -1.92(-1.76%)
Apr 02, 2019 109.66 110.26 108.84 109.04 869,167 -0.52(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.